| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.46 | 25.57 | 25.4 | 25.53 | 25.53 | +0.07 (+0.27%) | 15,028 |
| 6 Dec 2017 | USD | 25.39 | 25.47 | 25.3127 | 25.46 | 25.46 | +0.145 (+0.57%) | 26,232 |
| 5 Dec 2017 | USD | 25.5 | 25.5 | 25.3 | 25.3148 | 25.3148 | -0.035 (-0.14%) | 12,501 |
| 4 Dec 2017 | USD | 25.46 | 25.574 | 25.31 | 25.35 | 25.35 | +0.081 (+0.32%) | 20,501 |
| 1 Dec 2017 | USD | 25.54 | 25.54 | 25.2687 | 25.2687 | 25.2687 | -0.081 (-0.32%) | 7,760 |
| 30 Nov 2017 | USD | 25.38 | 25.49 | 25.3 | 25.35 | 25.35 | -0.06 (-0.24%) | 14,513 |
| 29 Nov 2017 | USD | 25.56 | 25.56 | 25.39 | 25.41 | 25.41 | -0.17 (-0.66%) | 5,391 |
| 28 Nov 2017 | USD | 25.7 | 25.7 | 25.41 | 25.58 | 25.58 | -0.14 (-0.54%) | 7,233 |
| 27 Nov 2017 | USD | 25.71 | 25.72 | 25.55 | 25.72 | 25.72 | +0.01 (+0.04%) | 17,516 |
| 24 Nov 2017 | USD | 25.7 | 25.71 | 25.61 | 25.71 | 25.71 | +0.16 (+0.63%) | 2,775 |
| 23 Nov 2017 | USD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.6 | 25.6 | 25.5128 | 25.55 | 25.55 | +0.03 (+0.12%) | 6,092 |
| 21 Nov 2017 | USD | 25.72 | 25.72 | 25.51 | 25.52 | 25.52 | -0.23 (-0.89%) | 12,659 |
| 20 Nov 2017 | USD | 25.48 | 25.77 | 25.48 | 25.75 | 25.75 | +0.35 (+1.38%) | 22,303 |
| 17 Nov 2017 | USD | 25.58 | 25.58 | 25.39 | 25.4 | 25.4 | +0.13 (+0.51%) | 116,420 |
| 16 Nov 2017 | USD | 25.71 | 25.73 | 25.27 | 25.27 | 25.27 | -0.23 (-0.90%) | 18,096 |
| 15 Nov 2017 | USD | 25.55 | 25.56 | 25.383 | 25.5 | 25.5 | 0.0 (0.0%) | 189,534 |
| 14 Nov 2017 | USD | 25.59 | 25.59 | 25.33 | 25.5 | 25.5 | 0.0 (0.0%) | 13,557 |
| 13 Nov 2017 | USD | 25.5 | 25.755 | 25.4 | 25.5 | 25.5 | +0.08 (+0.31%) | 15,702 |
| 10 Nov 2017 | USD | 25.41 | 25.5499 | 25.26 | 25.42 | 25.42 | +0.05 (+0.20%) | 9,287 |
| 9 Nov 2017 | USD | 25.35 | 25.4899 | 25.3326 | 25.37 | 25.37 | -0.03 (-0.12%) | 6,900 |
| 8 Nov 2017 | USD | 25.47 | 25.54 | 25.2737 | 25.4 | 25.4 | +0.14 (+0.55%) | 39,285 |
| 7 Nov 2017 | USD | 25.24 | 25.2981 | 25.11 | 25.26 | 25.26 | +0.13 (+0.52%) | 9,935 |
| 6 Nov 2017 | USD | 25.3 | 25.3 | 25.13 | 25.13 | 25.13 | -0.17 (-0.67%) | 6,985 |
| 3 Nov 2017 | USD | 25.47 | 25.47 | 25.16 | 25.3 | 25.3 | +0.09 (+0.36%) | 13,074 |
| 2 Nov 2017 | USD | 25.47 | 25.62 | 25.21 | 25.21 | 25.21 | -0.26 (-1.02%) | 45,353 |
| 1 Nov 2017 | USD | 25.54 | 25.54 | 25.24 | 25.47 | 25.47 | +0.222 (+0.88%) | 8,729 |
| 31 Oct 2017 | USD | 25.23 | 25.55 | 25.05 | 25.2485 | 25.2485 | +0.108 (+0.43%) | 72,143 |
| 30 Oct 2017 | USD | 25.1 | 25.23 | 25.0895 | 25.14 | 25.14 | +0.04 (+0.16%) | 11,606 |
| 27 Oct 2017 | USD | 25 | 25.1 | 24.98 | 25.1 | 25.1 | +0.1 (+0.40%) | 15,499 |
